Lantern Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.28	2.39	1.97	1.98	1.98	-11.61%	209,798
Apr 28, 2026	2.42	2.45	2.16	2.24	2.24	-8.94%	290,094
Apr 27, 2026	2.35	2.55	2.34	2.46	2.46	-	181,412
Apr 24, 2026	2.30	2.61	2.22	2.46	2.46	6.49%	236,802
Apr 23, 2026	2.67	2.67	2.21	2.31	2.31	-13.81%	288,291
Apr 22, 2026	2.72	2.72	2.51	2.68	2.68	-	216,664
Apr 21, 2026	2.78	2.82	2.54	2.68	2.68	-2.90%	205,942
Apr 20, 2026	2.38	2.80	2.38	2.76	2.76	10.84%	244,448
Apr 17, 2026	2.70	2.74	2.32	2.49	2.49	-1.97%	230,655
Apr 16, 2026	2.48	2.82	2.43	2.54	2.54	4.96%	738,249
Apr 15, 2026	2.35	2.46	2.22	2.42	2.42	3.86%	217,829
Apr 14, 2026	2.21	2.37	2.16	2.33	2.33	4.95%	287,019
Apr 13, 2026	1.92	2.22	1.85	2.22	2.22	12.69%	283,260
Apr 10, 2026	1.92	2.01	1.86	1.97	1.97	5.35%	402,454
Apr 9, 2026	1.88	1.97	1.85	1.87	1.87	-3.61%	267,408
Apr 8, 2026	1.80	1.97	1.76	1.94	1.94	10.23%	359,529
Apr 7, 2026	1.61	1.79	1.52	1.76	1.76	8.64%	296,186
Apr 6, 2026	1.60	1.64	1.50	1.62	1.62	-	341,730
Apr 2, 2026	1.37	1.78	1.36	1.62	1.62	14.08%	1,302,790
Apr 1, 2026	1.50	1.62	1.36	1.42	1.42	3.65%	1,262,397
Mar 31, 2026	1.38	2.11	1.32	1.37	1.37	10.93%	14,884,711
Mar 30, 2026	1.27	1.45	1.17	1.24	1.24	10.27%	3,877,835
Mar 27, 2026	2.23	2.40	1.11	1.12	1.12	-46.41%	7,443,060
Mar 26, 2026	2.19	2.19	2.06	2.09	2.09	-5.86%	31,920
Mar 25, 2026	2.24	2.41	2.18	2.22	2.22	-0.45%	28,545
Mar 24, 2026	2.26	2.30	2.20	2.23	2.23	-0.45%	29,215
Mar 23, 2026	2.13	2.40	2.11	2.24	2.24	5.16%	23,346
Mar 20, 2026	2.16	2.18	2.03	2.13	2.13	-1.39%	44,972
Mar 19, 2026	2.21	2.28	2.11	2.16	2.16	-5.68%	70,221
Mar 18, 2026	2.35	2.36	2.24	2.29	2.29	-1.72%	22,425
Mar 17, 2026	2.45	2.46	2.31	2.33	2.33	-3.32%	39,025
Mar 16, 2026	2.44	2.55	2.34	2.41	2.41	0.84%	23,453
Mar 13, 2026	2.54	2.60	2.34	2.39	2.39	-5.53%	61,026
Mar 12, 2026	2.68	2.68	2.51	2.53	2.53	-6.30%	65,118
Mar 11, 2026	2.71	2.75	2.60	2.70	2.70	-2.17%	31,802
Mar 10, 2026	2.73	2.80	2.70	2.76	2.76	0.73%	22,003
Mar 9, 2026	2.68	2.74	2.56	2.74	2.74	1.48%	45,349
Mar 6, 2026	2.76	2.76	2.65	2.70	2.70	-1.10%	17,492
Mar 5, 2026	2.83	2.83	2.64	2.73	2.73	-3.19%	23,412
Mar 4, 2026	2.75	2.85	2.70	2.82	2.82	4.06%	17,471
Mar 3, 2026	2.63	2.77	2.55	2.71	2.71	1.12%	29,650
Mar 2, 2026	2.79	2.83	2.65	2.68	2.68	-4.96%	39,143
Feb 27, 2026	2.78	2.97	2.75	2.82	2.82	-0.70%	73,873
Feb 26, 2026	2.84	3.00	2.76	2.84	2.84	-1.05%	133,645
Feb 25, 2026	2.48	3.09	2.48	2.87	2.87	11.67%	219,864
Feb 24, 2026	2.55	2.60	2.52	2.57	2.57	0.39%	19,268
Feb 23, 2026	2.55	2.73	2.45	2.56	2.56	-1.92%	69,452
Feb 20, 2026	2.74	2.74	2.56	2.61	2.61	-5.78%	61,689
Feb 19, 2026	2.77	2.84	2.61	2.77	2.77	-1.07%	35,433
Feb 18, 2026	2.78	2.88	2.75	2.80	2.80	2.23%	19,252